|
 ABACUS MINING & E - [Ticker: AME.V] |     | | Last Trade | 0.09 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.09 | | High | 0.09 | Low | 0.09 | | Volume | 21,800 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.72 x 0 - 0.75 x 0 | | Former Close | 0.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AME.V quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-09-12 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-09-13 | 152,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-09-24 | 46,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-09-25 | 302,900 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-10-10 | 71,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-10-11 | 20,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-10-15 | 73,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-10-16 | 12,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-10-17 | 1,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-10-22 | 17,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-10-25 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-11-04 | 43,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-11-05 | 116,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-11-06 | 40,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-11-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-11-08 | 241,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-11-12 | 236,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-11-13 | 34,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-11-14 | 18,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-11-15 | 118,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-11-25 | 220,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-11-26 | 148,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-11-27 | 22,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-11-29 | 80,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-12-12 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-12-13 | 96,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-12-16 | 296,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-12-17 | 23,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-12-18 | 34,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-12-19 | 49,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-12-23 | 70,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-12-30 | 151,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-12-31 | 63,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-02 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-09 | 125,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-01-10 | 177,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-01-13 | 153,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-01-23 | 109,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-01-24 | 40,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-01-27 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-03 | 492,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-10 | 174,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-02-18 | 172,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-02-19 | 119,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-02-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-27 | 58,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-03-03 | 317,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-03-11 | 227,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-03-12 | 240,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-03-17 | 103,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-03-20 | 211,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-03-21 | 138,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-03-24 | 131,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-03-27 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-03-28 | 147,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-04-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-04-07 | 151,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-04-15 | 830,300 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-04-16 | 27,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-04-21 | 182,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-04-24 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-04-25 | 341,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-05-01 | 829,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-02 | 514,200 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2014-05-05 | 13,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-06 | 483,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-07 | 185,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-12 | 56,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-21 | 228,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-22 | 530,400 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-05-23 | 591,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-05-26 | 118,600 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-05-27 | 302,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2014-05-28 | 253,900 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2014-06-02 | 180,100 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-06-06 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-09 | 82,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-12 | 26,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-06-13 | 13,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-06-16 | 75,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-17 | 30,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-18 | 102,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-06-23 | 49,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-24 | 204,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-06-25 | 60,300 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-07-02 | 20,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-10 | 233,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-07-11 | 163,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-07-14 | 196,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-21 | 41,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-07-24 | 121,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-25 | 58,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-28 | 46,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-01 | 61,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-08-05 | 103,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-08 | 95,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-12 | 56,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-08-13 | 154,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-21 | 60,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-08-25 | 709,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-08-26 | 40,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-08-27 | 193,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-08-29 | 73,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-02 | 79,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-09-05 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-08 | 220,500 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-09-15 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-23 | 31,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-09-24 | 159,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-10-21 | 88,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-23 | 317,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-24 | 65,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-27 | 67,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-30 | 283,900 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-10-31 | 120,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-11-03 | 27,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-11-06 | 26,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-11-07 | 194,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
